股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
*ST飞马( 002210.SZ 深证)
板块 :运输物流   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-09-282.042.262.042.170.93%1.45%-10.26%38,264,20081,835,000144%2.14-0.51%2.15-6.96%2.26-6.02%2.42-1.55%0.94%
2020-09-252.152.152.152.15-4.87%0.00%-12.46%3,669,2007,889,00014%2.15-4.87%2.31-4.38%2.41-2.59%2.46-0.37%1.24%
2020-09-242.262.262.262.26-5.04%0.00%-8.32%4,788,00010,821,00016%2.26-5.04%2.42-1.10%2.47-1.24%2.470.04%1.58%
2020-09-232.382.382.382.38-4.80%0.00%-3.41%12,729,80030,297,00044%2.38-4.76%2.45-2.39%2.50-0.87%2.460.53%1.60%
2020-09-222.442.552.392.502.04%0.04%2.00%15,714,40039,273,00056%2.502.13%2.51-0.63%2.531.32%2.451.24%1.63%
2020-09-212.502.502.402.45-2.00%0.12%1.20%14,976,70036,644,00051%2.45-3.47%2.52-0.71%2.490.89%2.421.17%1.64%
2020-09-182.632.632.442.500.00%-1.38%4.47%34,674,60087,891,000114%2.54-0.24%2.542.25%2.470.37%2.391.66%1.67%
2020-09-172.552.672.452.50-1.96%-1.61%6.20%36,992,40093,998,000129%2.54-0.04%2.482.60%2.461.03%2.352.53%1.65%
2020-09-162.502.552.462.554.94%0.31%11.06%41,304,400105,007,000155%2.548.82%2.420.79%2.442.66%2.302.64%1.52%
2020-09-152.192.432.192.435.19%4.02%8.63%30,311,40070,813,000116%2.340.26%2.40-0.74%2.371.45%2.241.50%1.30%
2020-09-142.382.422.312.31-4.94%-0.86%4.81%27,183,80063,344,000109%2.33-6.20%2.420.75%2.341.48%2.201.47%1.14%
2020-09-112.492.512.422.431.67%-2.17%11.88%47,411,600117,777,000205%2.484.55%2.407.52%2.314.96%2.173.04%0.93%
2020-09-102.342.392.312.394.82%0.59%13.38%14,017,80033,301,00062%2.386.98%2.231.68%2.203.10%2.110.24%0.63%
2020-09-092.132.282.112.285.07%2.66%8.42%19,631,20043,606,00075%2.222.21%2.201.57%2.131.57%2.100.82%0.41%
2020-09-082.232.242.112.17-1.81%-0.14%4.03%28,865,50062,737,000100%2.17-1.32%2.163.30%2.101.99%2.091.36%0.34%
2020-09-072.212.212.112.215.24%0.36%7.39%39,556,20087,094,000131%2.205.97%2.094.70%2.062.90%2.061.43%0.16%
2020-09-041.992.101.962.105.00%1.06%3.50%21,910,10045,529,00076%2.087.39%2.002.20%2.00-1.33%2.031.50%-0.03%
2020-09-031.972.031.862.002.04%3.36%0.05%24,558,70047,528,00076%1.94-2.86%1.96-1.91%2.03-2.50%2.001.22%-0.63%
2020-09-021.982.041.951.961.03%-1.61%-0.76%18,967,40037,790,00052%1.992.15%2.00-3.01%2.080.00%1.980.41%-1.08%
2020-09-011.952.011.901.94-3.00%-0.51%-1.37%19,672,50038,364,00051%1.95-3.85%2.06-2.83%2.080.87%1.97-0.10%-1.34%
2020-08-312.012.122.002.00-5.21%-1.38%1.57%28,950,30058,712,00079%2.03-4.97%2.120.33%2.060.54%1.97-0.61%-1.42%
2020-08-282.092.252.062.11-2.76%-1.12%6.51%37,959,40081,017,000104%2.13-1.66%2.113.28%2.053.38%1.980.00%-1.55%
2020-08-272.132.182.102.174.33%0.00%9.54%35,053,10076,081,000101%2.176.37%2.043.23%1.983.61%1.98-1.88%-1.59%
2020-08-261.982.081.892.085.05%1.96%3.02%42,502,90086,689,00092%2.044.08%1.984.49%1.911.43%2.020.05%-2.02%
2020-08-251.981.981.851.984.76%1.02%-1.88%51,542,900101,042,000118%1.965.43%1.892.38%1.890.75%2.02-0.40%-1.22%
2020-08-241.831.891.801.895.00%1.67%-6.71%13,815,60025,681,00034%1.862.09%1.85-0.64%1.87-2.70%2.03-0.44%-1.16%
2020-08-211.841.901.801.80-4.76%-1.15%-11.55%39,554,50072,018,00098%1.82-2.31%1.86-1.38%1.92-2.93%2.04-4.51%-0.93%
2020-08-201.811.981.811.89-0.53%1.39%-11.31%76,022,200141,712,000186%1.86-1.90%1.89-6.16%1.98-6.51%2.13-3.36%0.75%
2020-08-191.901.921.901.90-5.00%0.00%-13.83%36,843,00070,017,000113%1.90-5.10%2.01-5.09%2.12-1.90%2.21-2.17%1.60%
2020-08-182.002.042.002.000.00%-0.10%-11.27%11,602,40023,226,00041%2.00-4.71%2.12-2.26%2.16-0.46%2.25-0.92%1.96%